시장 데이터를 불러오는 중
전체 종목
Corgi U.S. Energy 2x Daily ETF 과거 주가
Corgi U.S. Energy 2x Daily ETF · XLEX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi U.S. Energy 2x Daily ETF · XLEX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,112 | ₩41,300 | ₩40,830 | ₩40,830 | -0.68% | 600 |
| 2026.10.08 | ₩41,032 | ₩41,099 | ₩40,710 | ₩41,099 | +0.16% | 4.3천 |
| 2026.10.07 | ₩38,900 | ₩38,900 | ₩38,900 | ₩38,900 | 0.00% | 200 |
| 2026.10.06 | ₩39,422 | ₩39,476 | ₩39,342 | ₩39,342 | -0.20% | 500 |
| 2026.10.05 | ₩38,913 | ₩38,913 | ₩38,913 | ₩38,913 | 0.00% | 300 |
| 2026.10.02 | ₩38,095 | ₩38,283 | ₩38,095 | ₩38,283 | +0.49% | 300 |
| 2026.10.01 | ₩37,693 | ₩38,122 | ₩37,693 | ₩38,122 | +1.14% | 500 |
| 2026.09.30 | ₩36,875 | ₩36,875 | ₩36,875 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,875 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩36,714 | ₩36,781 | ₩36,486 | ₩36,754 | +0.11% | 600 |
|---|
| 2026.09.28 | ₩37,773 | ₩37,813 | ₩37,425 | ₩37,425 | -0.92% | 3.7천 |
|---|
| 2026.09.25 | ₩37,103 | ₩37,425 | ₩36,955 | ₩37,411 | +0.83% | 3.2천 |
|---|
| 2026.09.24 | ₩38,417 | ₩38,953 | ₩38,001 | ₩38,001 | -1.08% | 1.5만 |
|---|
| 2026.09.23 | ₩38,363 | ₩38,363 | ₩37,800 | ₩37,800 | -1.47% | 1.2천 |
|---|
| 2026.09.22 | ₩36,875 | ₩38,082 | ₩36,875 | ₩37,210 | +0.91% | 2천 |
|---|
| 2026.09.21 | ₩39,181 | ₩39,181 | ₩38,001 | ₩38,001 | -3.01% | 2.9천 |
|---|
| 2026.09.18 | ₩39,785 | ₩39,785 | ₩39,785 | ₩39,785 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩39,302 | ₩40,012 | ₩39,302 | ₩40,012 | +1.81% | 1.5천 |
|---|
| 2026.09.16 | ₩40,187 | ₩40,187 | ₩39,543 | ₩39,543 | -1.60% | 400 |
|---|
| 2026.09.15 | ₩41,286 | ₩41,984 | ₩41,286 | ₩41,890 | +1.46% | 800 |
|---|
| 2026.09.14 | ₩41,876 | ₩41,890 | ₩40,106 | ₩40,106 | -4.23% | 2.5천 |
|---|
| 2026.09.11 | ₩41,166 | ₩41,166 | ₩40,763 | ₩40,938 | -0.55% | 5.1천 |
|---|
| 2026.09.10 | ₩40,871 | ₩41,112 | ₩40,817 | ₩40,817 | -0.13% | 2.8천 |
|---|
| 2026.09.09 | ₩41,568 | ₩41,568 | ₩41,045 | ₩41,313 | -0.61% | 1.5천 |
|---|
| 2026.09.08 | ₩40,897 | ₩41,018 | ₩40,039 | ₩40,468 | -1.05% | 1.4천 |
|---|
| 2026.09.04 | ₩39,449 | ₩39,811 | ₩39,449 | ₩39,624 | +0.44% | 1.5천 |
|---|
| 2026.09.03 | ₩41,568 | ₩41,568 | ₩40,522 | ₩40,522 | -2.52% | 2천 |
|---|
| 2026.09.02 | ₩40,442 | ₩41,072 | ₩40,442 | ₩41,045 | +1.49% | 2.1천 |
|---|
| 2026.09.01 | ₩39,986 | ₩40,683 | ₩39,865 | ₩40,683 | +1.74% | 6.1천 |
|---|
| 2026.08.31 | ₩39,355 | ₩39,731 | ₩39,355 | ₩39,731 | +0.95% | 400 |
|---|
| 2026.08.28 | ₩38,015 | ₩38,122 | ₩37,894 | ₩38,122 | +0.28% | 2.1천 |
|---|
| 2026.08.27 | ₩37,585 | ₩37,760 | ₩36,902 | ₩37,532 | -0.14% | 4천 |
|---|
| 2026.08.26 | ₩35,829 | ₩37,961 | ₩35,829 | ₩37,961 | +5.95% | 700 |
|---|
| 2026.08.25 | ₩38,055 | ₩38,055 | ₩37,639 | ₩37,639 | -1.09% | 2.1천 |
|---|
| 2026.08.24 | ₩39,382 | ₩39,382 | ₩38,444 | ₩38,846 | -1.36% | 1천 |
|---|
| 2026.08.21 | ₩39,878 | ₩39,878 | ₩39,530 | ₩39,530 | -0.87% | 1천 |
|---|
| 2026.08.20 | ₩40,455 | ₩40,455 | ₩39,610 | ₩39,704 | -1.86% | 2.9천 |
|---|
| 2026.08.19 | ₩40,495 | ₩40,495 | ₩39,382 | ₩39,382 | -2.75% | 1.8천 |
|---|
| 2026.08.18 | ₩39,329 | ₩39,570 | ₩39,329 | ₩39,570 | +0.61% | 2천 |
|---|
| 2026.08.17 | ₩38,296 | ₩38,296 | ₩38,296 | ₩38,296 | 0.00% | 300 |
|---|
| 2026.08.14 | ₩37,425 | ₩37,425 | ₩37,425 | ₩37,425 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩36,593 | ₩36,607 | ₩36,486 | ₩36,486 | -0.29% | 2천 |
|---|
| 2026.08.12 | ₩36,472 | ₩36,472 | ₩36,419 | ₩36,419 | -0.15% | 300 |
|---|
| 2026.08.11 | ₩35,882 | ₩36,312 | ₩35,882 | ₩36,231 | +0.97% | 3.6천 |
|---|
| 2026.08.10 | ₩34,340 | ₩35,400 | ₩34,340 | ₩35,400 | +3.08% | 3.3천 |
|---|
| 2026.08.07 | ₩32,892 | ₩32,892 | ₩32,369 | ₩32,369 | -1.59% | 1천 |
|---|
| 2026.08.06 | ₩32,705 | ₩33,295 | ₩32,705 | ₩33,187 | +1.48% | 900 |
|---|
| 2026.08.05 | ₩32,624 | ₩32,624 | ₩32,302 | ₩32,302 | -0.99% | 1.2천 |
|---|
| 2026.08.04 | ₩32,865 | ₩33,858 | ₩32,865 | ₩33,737 | +2.65% | 2천 |
|---|
| 2026.08.03 | ₩35,360 | ₩35,360 | ₩33,496 | ₩34,072 | -3.64% | 1.8천 |
|---|
| 2026.07.31 | ₩41,219 | ₩41,219 | ₩34,247 | ₩35,038 | -15.00% | 1.8천 |
|---|
| 2026.07.30 | ₩33,603 | ₩34,381 | ₩33,603 | ₩34,354 | +2.23% | 1.4천 |
|---|
| 2026.07.29 | ₩34,287 | ₩34,461 | ₩33,992 | ₩33,992 | -0.86% | 2.8천 |
|---|
| 2026.07.28 | ₩33,777 | ₩33,777 | ₩32,812 | ₩32,812 | -2.86% | 1.2천 |
|---|
| 2026.07.27 | ₩34,448 | ₩34,448 | ₩33,670 | ₩33,670 | -2.26% | 2.3천 |
|---|
| 2026.07.24 | ₩34,193 | ₩36,472 | ₩34,193 | ₩35,065 | +2.55% | 1.4만 |
|---|
| 2026.07.23 | ₩36,312 | ₩36,875 | ₩34,917 | ₩34,917 | -3.84% | 9.9천 |
|---|
| 2026.07.22 | ₩34,810 | ₩34,984 | ₩34,676 | ₩34,676 | -0.39% | 4.5천 |
|---|
| 2026.07.21 | ₩33,348 | ₩33,804 | ₩33,348 | ₩33,804 | +1.37% | 3.4천 |
|---|
| 2026.07.20 | ₩32,745 | ₩33,563 | ₩32,745 | ₩33,308 | +1.72% | 9.8천 |
|---|
| 2026.07.17 | ₩32,664 | ₩33,013 | ₩32,651 | ₩33,013 | +1.07% | 700 |
|---|
| 2026.07.16 | ₩32,222 | ₩32,275 | ₩32,222 | ₩32,275 | +0.17% | 600 |
|---|
| 2026.07.15 | ₩31,645 | ₩31,645 | ₩31,645 | ₩31,645 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩32,691 | ₩32,691 | ₩31,927 | ₩32,208 | -1.48% | 1.6천 |
|---|
| 2026.07.13 | ₩32,195 | ₩32,195 | ₩31,980 | ₩31,980 | -0.67% | 600 |
|---|
| 2026.07.10 | ₩29,875 | ₩30,143 | ₩29,875 | ₩30,143 | +0.90% | 300 |
|---|
| 2026.07.09 | ₩30,398 | ₩30,398 | ₩29,862 | ₩29,862 | -1.76% | 500 |
|---|
| 2026.07.08 | ₩30,707 | ₩31,203 | ₩30,693 | ₩30,747 | +0.13% | 2.4천 |
|---|
| 2026.07.07 | ₩29,178 | ₩29,983 | ₩29,178 | ₩29,848 | +2.30% | 1천 |
|---|
| 2026.07.06 | ₩28,333 | ₩28,333 | ₩28,199 | ₩28,199 | -0.47% | 800 |
|---|
| 2026.07.02 | ₩28,239 | ₩28,239 | ₩28,239 | ₩28,239 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩27,824 | ₩27,824 | ₩27,824 | ₩27,824 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩28,226 | ₩28,226 | ₩28,226 | ₩28,226 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩28,695 | ₩28,695 | ₩28,695 | ₩28,695 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩29,030 | ₩29,030 | ₩29,030 | ₩29,030 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩29,272 | ₩29,272 | ₩29,272 | ₩29,272 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩28,762 | ₩28,762 | ₩28,762 | ₩28,762 | 0.00% | 400 |
|---|
| 2026.06.23 | ₩29,795 | ₩29,795 | ₩29,795 | ₩29,795 | 0.00% | 300 |
|---|
| 2026.06.22 | ₩29,272 | ₩29,272 | ₩29,272 | ₩29,272 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩28,320 | ₩28,561 | ₩28,320 | ₩28,561 | +0.85% | 200 |
|---|
| 2026.06.17 | ₩29,594 | ₩29,594 | ₩29,594 | ₩29,594 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩30,291 | ₩30,291 | ₩30,291 | ₩30,291 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩32,785 | ₩32,785 | ₩30,599 | ₩30,599 | -6.67% | 900 |
|---|
| 2026.06.12 | ₩33,348 | ₩33,388 | ₩32,785 | ₩32,785 | -1.69% | 900 |
|---|
| 2026.06.11 | ₩33,080 | ₩33,080 | ₩32,557 | ₩32,570 | -1.54% | 1.1천 |
|---|
| 2026.06.10 | ₩33,724 | ₩34,407 | ₩33,724 | ₩33,844 | +0.36% | 5.1천 |
|---|
| 2026.06.09 | ₩33,026 | ₩33,026 | ₩32,343 | ₩32,745 | -0.85% | 1.1천 |
|---|
| 2026.06.08 | ₩34,193 | ₩34,193 | ₩33,858 | ₩33,898 | -0.86% | 2.3천 |
|---|
| 2026.06.05 | ₩33,496 | ₩33,496 | ₩33,147 | ₩33,147 | -1.04% | 100 |
|---|
| 2026.06.04 | ₩34,260 | ₩34,367 | ₩34,260 | ₩34,367 | +0.31% | 6천 |
|---|
| 2026.06.03 | ₩35,172 | ₩35,172 | ₩34,568 | ₩34,568 | -1.72% | 9.4천 |
|---|